内田洋行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 3,015 | 3,015 | 2,930 | 2,961 | -16 | -0.5% | 15,700 |
| 2018/09/19 | 2,953 | 3,005 | 2,944 | 2,977 | +29 | +1% | 15,300 |
| 2018/09/18 | 2,898 | 2,957 | 2,869 | 2,948 | +41 | +1.4% | 15,900 |
| 2018/09/14 | 2,909 | 2,937 | 2,881 | 2,907 | +47 | +1.6% | 20,200 |
| 2018/09/13 | 2,822 | 2,870 | 2,820 | 2,860 | +38 | +1.3% | 11,500 |
| 2018/09/12 | 2,909 | 2,953 | 2,810 | 2,822 | -114 | -3.9% | 18,600 |
| 2018/09/11 | 2,951 | 2,960 | 2,907 | 2,936 | -21 | -0.7% | 11,300 |
| 2018/09/10 | 2,974 | 3,025 | 2,945 | 2,957 | -20 | -0.7% | 20,600 |
| 2018/09/07 | 2,895 | 2,998 | 2,893 | 2,977 | +92 | +3.2% | 20,500 |
| 2018/09/06 | 2,943 | 2,999 | 2,881 | 2,885 | -58 | -2% | 11,600 |
| 2018/09/05 | 2,913 | 3,015 | 2,913 | 2,943 | +30 | +1% | 18,100 |
| 2018/09/04 | 3,015 | 3,015 | 2,899 | 2,913 | -33 | -1.1% | 22,500 |
| 2018/09/03 | 3,095 | 3,140 | 2,930 | 2,946 | -219 | -6.9% | 40,700 |
| 2018/08/31 | 3,235 | 3,260 | 3,155 | 3,165 | -85 | -2.6% | 22,500 |
| 2018/08/30 | 3,275 | 3,275 | 3,220 | 3,250 | -15 | -0.5% | 10,200 |
| 2018/08/29 | 3,270 | 3,275 | 3,240 | 3,265 | -5 | -0.2% | 9,700 |
| 2018/08/28 | 3,315 | 3,345 | 3,265 | 3,270 | -20 | -0.6% | 5,200 |
| 2018/08/27 | 3,235 | 3,290 | 3,235 | 3,290 | +55 | +1.7% | 6,200 |
| 2018/08/24 | 3,245 | 3,270 | 3,225 | 3,235 | -10 | -0.3% | 5,100 |
| 2018/08/23 | 3,245 | 3,270 | 3,220 | 3,245 | ±0 | ±0% | 9,500 |
| 2018/08/22 | 3,255 | 3,285 | 3,240 | 3,245 | -10 | -0.3% | 7,800 |
| 2018/08/21 | 3,260 | 3,285 | 3,240 | 3,255 | -35 | -1.1% | 8,600 |
| 2018/08/20 | 3,350 | 3,355 | 3,290 | 3,290 | -105 | -3.1% | 6,500 |
| 2018/08/17 | 3,365 | 3,400 | 3,355 | 3,395 | +35 | +1% | 4,100 |
| 2018/08/16 | 3,390 | 3,425 | 3,340 | 3,360 | -60 | -1.8% | 7,900 |
| 2018/08/15 | 3,455 | 3,470 | 3,400 | 3,420 | -55 | -1.6% | 6,900 |
| 2018/08/14 | 3,390 | 3,485 | 3,390 | 3,475 | +95 | +2.8% | 7,300 |
| 2018/08/13 | 3,470 | 3,470 | 3,375 | 3,380 | -90 | -2.6% | 9,300 |
| 2018/08/10 | 3,515 | 3,530 | 3,455 | 3,470 | -45 | -1.3% | 11,200 |
| 2018/08/09 | 3,500 | 3,535 | 3,500 | 3,515 | +25 | +0.7% | 4,900 |
| 2018/08/08 | 3,505 | 3,540 | 3,480 | 3,490 | -55 | -1.6% | 10,700 |
| 2018/08/07 | 3,465 | 3,550 | 3,465 | 3,545 | +60 | +1.7% | 16,400 |
| 2018/08/06 | 3,460 | 3,520 | 3,460 | 3,485 | -30 | -0.9% | 6,100 |
| 2018/08/03 | 3,470 | 3,520 | 3,470 | 3,515 | +30 | +0.9% | 9,200 |
| 2018/08/02 | 3,490 | 3,525 | 3,485 | 3,485 | -5 | -0.1% | 7,200 |
| 2018/08/01 | 3,505 | 3,530 | 3,455 | 3,490 | -50 | -1.4% | 15,100 |
| 2018/07/31 | 3,475 | 3,540 | 3,435 | 3,540 | +20 | +0.6% | 24,000 |
| 2018/07/30 | 3,500 | 3,520 | 3,470 | 3,520 | +20 | +0.6% | 14,300 |
| 2018/07/27 | 3,490 | 3,515 | 3,475 | 3,500 | -25 | -0.7% | 15,700 |
| 2018/07/26 | 3,500 | 3,545 | 3,500 | 3,525 | +25 | +0.7% | 23,900 |
| 2018/07/25 | 3,555 | 3,580 | 3,480 | 3,500 | -35 | -1% | 31,400 |
| 2018/07/24 | 3,520 | 3,550 | 3,520 | 3,535 | -10 | -0.3% | 10,900 |
| 2018/07/23 | 3,470 | 3,570 | 3,465 | 3,545 | +65 | +1.9% | 26,500 |
| 2018/07/20 | 3,500 | 3,530 | 3,475 | 3,480 | -40 | -1.1% | 13,200 |
| 2018/07/19 | 3,520 | 3,575 | 3,510 | 3,520 | +50 | +1.4% | 34,400 |
| 2018/07/18 | 3,535 | 3,535 | 3,455 | 3,470 | -135 | -3.7% | 65,000 |
| 2018/07/17 | 3,615 | 3,650 | 3,535 | 3,605 | +110 | +3.1% | 181,800 |
| 2018/07/13 | 3,425 | 3,495 | 3,415 | 3,495 | +70 | +2% | 23,500 |
| 2018/07/12 | 3,535 | 3,545 | 3,410 | 3,425 | -80 | -2.3% | 42,700 |
| 2018/07/11 | 3,570 | 3,570 | 3,465 | 3,505 | -30 | -0.8% | 39,300 |
1701～
1750
件表示中 / 3781件
類似銘柄と比較する
現在ご覧いただいている「内田洋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 内田洋 | 1,170,000円 | +24.0% | +24.2% | 2.56% | 10.68倍 | 1.63倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ミツウロコＧＨＤ | 226,400円 | +8.1% | +24.9% | 2.47% | 14.52倍 | 1.30倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| モスフード | 403,000円 | +0.9% | -2.1% | 0.74% | 42.88倍 | 2.30倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| あらた | 313,000円 | +1.4% | +15.3% | 3.58% | 8.95倍 | 0.90倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ユアサ商 | 509,000円 | +4.1% | +12.4% | 3.73% | 8.92倍 | 0.98倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
